DigitalNote DigitalNote (XDN)

$0.002289 (-2.82%)
0.00000054 BTC (-10.05%)

Market Cap

$15,762,253
3,724 BTC

Volume (24h)

$1,257,540
297.14 BTC

Circulating Supply

6,885,695,758 XDN

Historical data for DigitalNote

Currency in USD
 
Date Open High Low Close Volume Market Cap
Aug 22, 2017 0.002655 0.002674 0.002211 0.002416 1,258,730 18,278,400
Aug 21, 2017 0.002342 0.002671 0.002193 0.002651 1,489,730 16,125,300
Aug 20, 2017 0.001884 0.002359 0.001842 0.002342 1,141,920 12,971,600
Aug 19, 2017 0.001941 0.001996 0.001764 0.001887 1,126,480 13,366,700
Aug 18, 2017 0.002105 0.002184 0.001815 0.001865 1,261,980 14,491,500
Aug 17, 2017 0.002223 0.002269 0.002078 0.002078 1,264,740 15,306,500
Aug 16, 2017 0.002226 0.002397 0.002093 0.002267 1,390,470 15,326,900
Aug 15, 2017 0.002059 0.002550 0.001854 0.002250 1,328,650 14,174,500
Aug 14, 2017 0.002451 0.002511 0.001843 0.002053 1,138,440 16,874,400
Aug 13, 2017 0.002531 0.002740 0.002142 0.002340 1,162,930 17,424,300
Aug 12, 2017 0.002710 0.002744 0.002463 0.002532 1,118,440 18,656,800
Aug 11, 2017 0.002568 0.002801 0.002440 0.002696 1,040,230 17,680,100
Aug 10, 2017 0.002850 0.002859 0.002561 0.002561 1,060,910 19,623,700
Aug 09, 2017 0.002858 0.002902 0.002773 0.002820 1,141,990 19,681,000
Aug 08, 2017 0.002878 0.002952 0.002784 0.002864 1,039,570 19,814,500
Aug 07, 2017 0.002883 0.003097 0.002820 0.002860 1,265,070 19,853,000
Aug 06, 2017 0.002871 0.003183 0.002637 0.002884 913,798 19,768,700
Aug 05, 2017 0.002893 0.003061 0.002760 0.002868 864,384 19,918,400
Aug 04, 2017 0.002895 0.002969 0.002812 0.002892 855,028 19,929,400
Aug 03, 2017 0.002915 0.002980 0.002609 0.002895 850,875 20,071,300
Aug 02, 2017 0.002925 0.003109 0.002640 0.002908 827,832 20,138,100
Aug 01, 2017 0.002767 0.003190 0.002599 0.002968 1,299,720 19,052,600
Jul 31, 2017 0.003167 0.003244 0.002683 0.002770 1,722,670 21,803,700
Jul 30, 2017 0.002228 0.003558 0.002105 0.003178 2,525,920 15,336,400
Jul 29, 2017 0.002100 0.002253 0.001932 0.002228 860,452 14,457,800
Jul 28, 2017 0.002308 0.002351 0.002083 0.002097 940,656 15,888,500
Jul 27, 2017 0.002144 0.002322 0.002142 0.002307 869,123 14,758,500
Jul 26, 2017 0.002145 0.002209 0.002044 0.002139 867,080 14,766,200
Jul 25, 2017 0.002501 0.002566 0.002067 0.002147 915,788 17,214,800
Jul 24, 2017 0.002278 0.002715 0.002232 0.002509 794,522 15,684,600